Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.76	12.17	11.51	11.59	510,336	-0.15(-1.28%)
Sep 27, 2007	11.70	11.80	11.57	11.74	269,095	+0.01(+0.11%)
Sep 26, 2007	11.63	11.89	11.58	11.73	158,799	+0.16(+1.40%)
Sep 25, 2007	11.53	11.60	11.36	11.57	200,420	+0.01(+0.11%)
Sep 24, 2007	11.54	11.59	11.47	11.56	98,129	+0.01(+0.05%)
Sep 21, 2007	11.56	11.57	11.48	11.55	394,437	+0.00(+0.00%)
Sep 20, 2007	11.49	11.59	11.47	11.55	223,952	+0.17(+1.48%)
Sep 19, 2007	11.61	11.65	11.26	11.38	171,606	-0.10(-0.87%)
Sep 18, 2007	11.26	11.65	11.18	11.48	229,235	+0.26(+2.34%)
Sep 17, 2007	11.24	11.46	11.17	11.22	392,997	-0.03(-0.28%)
Sep 14, 2007	11.12	11.30	10.91	11.25	182,331	+0.04(+0.39%)
Sep 13, 2007	11.15	11.33	11.11	11.21	261,891	+0.21(+1.93%)
Sep 12, 2007	11.05	11.38	10.90	10.99	144,232	-0.05(-0.45%)
Sep 11, 2007	11.12	11.38	10.95	11.04	225,713	+0.02(+0.17%)
Sep 10, 2007	11.41	11.46	10.87	11.03	371,226	-0.36(-3.13%)
Sep 07, 2007	11.22	11.51	11.22	11.38	269,575	-0.07(-0.60%)
Sep 06, 2007	11.25	11.58	11.14	11.45	710,276	+0.48(+4.38%)
Sep 05, 2007	11.19	11.19	10.85	10.97	180,250	-0.22(-1.95%)
Sep 04, 2007	11.17	11.38	11.12	11.19	198,179	-0.04(-0.39%)
Aug 31, 2007	11.62	11.68	11.16	11.23	182,171	-0.27(-2.34%)
Aug 30, 2007	11.32	11.73	11.32	11.50	220,590	+0.05(+0.44%)
Aug 29, 2007	11.26	11.61	11.26	11.45	118,779	+0.22(+1.95%)
Aug 28, 2007	11.42	11.42	11.15	11.23	194,977	-0.25(-2.18%)
Aug 27, 2007	11.23	11.58	11.23	11.48	272,776	+0.24(+2.17%)
Aug 24, 2007	11.04	11.27	10.96	11.24	272,776	+0.21(+1.93%)
Aug 23, 2007	11.07	11.28	10.93	11.03	91,085	-0.04(-0.39%)
Aug 22, 2007	11.14	11.31	11.06	11.07	169,204	-0.04(-0.34%)
Aug 21, 2007	11.08	11.24	11.04	11.11	135,107	-0.01(-0.11%)
Aug 20, 2007	11.06	11.35	11.06	11.12	153,997	+0.14(+1.25%)
Aug 17, 2007	11.24	11.46	10.95	10.98	479,280	+0.12(+1.15%)
Aug 16, 2007	10.31	10.90	10.28	10.86	453,027	+0.55(+5.33%)
Aug 15, 2007	10.43	10.54	10.31	10.31	258,689	-0.10(-0.96%)
Aug 14, 2007	10.93	11.24	10.34	10.41	322,241	-0.20(-1.88%)
Aug 13, 2007	10.61	10.67	10.31	10.61	372,026	+0.00(+0.00%)
Aug 10, 2007	10.62	11.23	10.08	10.61	258,369	-0.01(-0.12%)
Aug 09, 2007	10.68	11.04	10.59	10.62	484,563	-0.25(-2.30%)
Aug 08, 2007	10.15	10.91	10.14	10.87	583,012	+0.67(+6.55%)
Aug 07, 2007	9.957	10.57	9.908	10.20	570,206	+0.24(+2.45%)
Aug 06, 2007	9.808	9.957	9.264	9.957	699,551	+0.07(+0.76%)
Aug 03, 2007	9.761	9.957	9.695	9.883	725,164	-0.07(-0.75%)
Aug 02, 2007	10.26	10.26	9.570	9.957	448,865	-0.30(-2.92%)
Aug 01, 2007	10.42	10.44	10.00	10.26	711,557	+0.04(+0.43%)
Jul 31, 2007	10.46	10.53	10.18	10.21	714,598	-0.25(-2.39%)
Jul 30, 2007	10.20	10.49	9.933	10.46	683,863	+0.26(+2.51%)
Jul 27, 2007	10.62	10.72	10.19	10.21	750,296	-0.41(-3.83%)
Jul 26, 2007	10.49	10.73	10.31	10.61	377,469	-0.02(-0.18%)
Jul 25, 2007	10.53	10.63	10.48	10.63	412,206	+0.06(+0.59%)
Jul 24, 2007	10.81	10.82	10.44	10.57	474,798	-0.24(-2.20%)
Jul 23, 2007	10.87	10.89	10.75	10.81	286,863	-0.06(-0.52%)
Jul 20, 2007	11.10	11.17	10.76	10.86	594,698	-0.26(-2.36%)
Jul 19, 2007	11.18	11.24	11.08	11.13	265,253	-0.06(-0.50%)
Jul 18, 2007	11.01	11.24	10.98	11.18	268,134	+0.09(+0.85%)
Jul 17, 2007	11.24	11.34	11.08	11.09	107,413	-0.15(-1.33%)
Jul 16, 2007	10.74	11.26	10.63	11.24	292,947	+0.46(+4.29%)
Jul 13, 2007	10.66	10.81	10.58	10.78	694,748	+0.11(+1.00%)
Jul 12, 2007	11.67	10.93	10.50	10.67	662,892	+0.18(+1.73%)
Jul 11, 2007	10.46	10.59	10.40	10.49	546,514	+0.02(+0.18%)
Jul 10, 2007	9.439	10.68	10.43	10.47	340,010	-0.16(-1.47%)
Jul 09, 2007	10.56	10.88	10.56	10.63	780,711	+0.09(+0.89%)
Jul 06, 2007	10.49	10.56	10.43	10.53	458,790	+0.04(+0.42%)
Jul 05, 2007	10.58	10.63	10.41	10.49	567,004	-0.09(-0.89%)
Jul 03, 2007	10.96	10.97	10.56	10.58	131,425	-0.37(-3.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.